Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cobiz Financial Inc (NQ: COBZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.14 18.41 18.04 18.30 22,743 +0.17(+0.94%)
Dec 30, 2004 18.05 18.38 18.03 18.13 17,972 -0.03(-0.15%)
Dec 29, 2004 18.03 18.21 17.96 18.15 13,535 -0.04(-0.20%)
Dec 28, 2004 18.03 18.19 17.99 18.19 22,521 +0.24(+1.36%)
Dec 27, 2004 18.03 18.07 17.83 17.95 17,085 +0.00(+0.00%)
Dec 23, 2004 17.82 18.07 17.82 17.95 18,860 -0.02(-0.10%)
Dec 22, 2004 18.05 18.19 17.81 17.96 30,287 -0.23(-1.29%)
Dec 21, 2004 17.93 18.20 17.85 18.20 17,639 +0.27(+1.51%)
Dec 20, 2004 18.13 18.23 17.93 17.93 23,076 -0.04(-0.25%)
Dec 17, 2004 17.98 18.30 17.93 17.97 27,624 -0.05(-0.30%)
Dec 16, 2004 18.39 18.43 17.98 18.03 21,633 -0.39(-2.10%)
Dec 15, 2004 18.23 18.49 18.23 18.41 29,066 +0.08(+0.44%)
Dec 14, 2004 18.39 18.39 18.26 18.33 27,070 +0.20(+1.09%)
Dec 13, 2004 17.97 18.25 17.89 18.14 46,928 -0.02(-0.10%)
Dec 10, 2004 18.52 18.52 17.94 18.15 35,279 +0.05(+0.25%)
Dec 09, 2004 18.10 18.32 17.87 18.11 29,510 +0.23(+1.26%)
Dec 08, 2004 18.09 18.09 17.77 17.88 39,717 -0.03(-0.15%)
Dec 07, 2004 18.73 18.73 17.90 17.91 43,489 -0.59(-3.17%)
Dec 06, 2004 19.14 19.14 18.27 18.50 53,918 -0.40(-2.10%)
Dec 03, 2004 20.03 20.03 18.52 18.89 94,523 -1.18(-5.88%)
Dec 02, 2004 19.99 20.22 19.88 20.07 18,527 +0.08(+0.41%)
Dec 01, 2004 19.83 20.19 19.83 19.99 55,027 +0.23(+1.19%)
Nov 30, 2004 19.66 19.83 19.25 19.76 48,592 +0.14(+0.69%)
Nov 29, 2004 19.30 19.73 18.84 19.62 36,056 +0.54(+2.83%)
Nov 26, 2004 19.29 19.29 19.05 19.08 7,100 -0.07(-0.38%)
Nov 24, 2004 18.93 19.28 18.88 19.15 24,851 +0.07(+0.38%)
Nov 23, 2004 18.89 19.14 18.67 19.08 34,059 +0.41(+2.17%)
Nov 22, 2004 18.48 18.78 18.07 18.68 64,235 +0.56(+3.08%)
Nov 19, 2004 18.02 18.23 17.98 18.12 73,222 -0.05(-0.25%)
Nov 18, 2004 18.03 18.24 18.03 18.16 48,814 +0.14(+0.75%)
Nov 17, 2004 17.95 18.21 17.87 18.03 27,846 +0.19(+1.06%)
Nov 16, 2004 18.03 18.03 17.83 17.84 43,378 -0.19(-1.05%)
Nov 15, 2004 17.93 18.06 17.87 18.03 66,787 +0.05(+0.25%)
Nov 12, 2004 17.80 18.30 17.74 17.98 41,159 +0.27(+1.53%)
Nov 11, 2004 18.07 18.07 17.25 17.71 44,820 -0.10(-0.56%)
Nov 10, 2004 18.07 18.12 17.76 17.81 61,795 -0.26(-1.45%)
Nov 09, 2004 18.20 18.35 18.00 18.07 99,848 -0.41(-2.20%)
Nov 08, 2004 19.20 19.20 18.31 18.48 129,802 -0.68(-3.53%)
Nov 05, 2004 19.38 19.51 18.84 19.15 57,801 -0.07(-0.38%)
Nov 04, 2004 18.93 19.24 18.81 19.23 45,486 +0.25(+1.33%)
Nov 03, 2004 18.56 18.97 18.43 18.97 106,837 +0.73(+4.00%)
Nov 02, 2004 18.12 18.50 18.00 18.24 77,105 +0.20(+1.10%)
Nov 01, 2004 18.12 18.12 17.89 18.05 148,552 +0.16(+0.88%)
Oct 29, 2004 17.58 17.98 17.58 17.89 91,638 +0.31(+1.77%)
Oct 28, 2004 18.03 18.03 17.58 17.58 50,257 -0.18(-1.02%)
Oct 27, 2004 17.26 18.38 16.95 17.76 107,281 +0.71(+4.18%)
Oct 26, 2004 16.99 17.14 16.91 17.04 75,219 +0.11(+0.64%)
Oct 25, 2004 16.09 16.95 15.92 16.94 172,072 +1.04(+6.52%)
Oct 22, 2004 15.54 15.94 15.41 15.90 78,880 +0.35(+2.26%)
Oct 21, 2004 15.31 15.55 14.94 15.55 43,378 +0.25(+1.65%)
Oct 20, 2004 15.14 15.30 15.03 15.30 29,510 +0.23(+1.56%)
Oct 19, 2004 14.69 15.20 14.69 15.06 29,288 +0.15(+1.03%)
Oct 18, 2004 14.81 15.08 14.81 14.91 24,629 -0.03(-0.18%)
Oct 15, 2004 14.99 15.01 14.79 14.94 8,764 +0.13(+0.85%)
Oct 14, 2004 14.52 14.97 14.52 14.81 16,530 -0.11(-0.73%)
Oct 13, 2004 14.65 15.00 14.65 14.92 11,870 -0.04(-0.24%)
Oct 12, 2004 14.62 14.96 14.62 14.95 9,430 +0.13(+0.85%)
Oct 11, 2004 14.75 14.83 14.66 14.83 11,427 +0.00(+0.00%)
Oct 08, 2004 15.04 15.04 14.77 14.83 9,762 -0.07(-0.48%)
Oct 07, 2004 14.90 15.10 14.85 14.90 5,214 -0.29(-1.90%)
Oct 06, 2004 15.00 15.22 14.68 15.19 11,648 +0.48(+3.25%)
Oct 05, 2004 15.08 15.08 14.71 14.71 9,541 -0.33(-2.22%)
Oct 04, 2004 14.78 15.19 14.78 15.04 21,301 +0.12(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.